122,800€
1,15%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 100,80 | 104,60 | 100,80 | 104,40 | 3,67% | 17,00 |
| 04.05.2026 | 99,05 | 102,70 | 98,40 | 100,70 | 1,61% | 1.096,00 |
| 30.04.2026 | 96,10 | 99,25 | 95,70 | 99,10 | 3,01% | 384,00 |
| 29.04.2026 | 95,70 | 98,20 | 95,50 | 96,20 | 0,84% | 65,00 |
| 28.04.2026 | 95,40 | 98,00 | 95,20 | 95,40 | -0,10% | 17,00 |
| 27.04.2026 | 94,50 | 96,80 | 94,50 | 95,50 | 0,74% | 54,00 |
| 24.04.2026 | 94,40 | 96,20 | 94,05 | 94,80 | 0,21% | 2.113,00 |
| 23.04.2026 | 92,80 | 96,45 | 92,70 | 94,60 | -1,56% | 1.577,00 |
| 22.04.2026 | 95,10 | 97,55 | 95,00 | 96,10 | 1,96% | 852,00 |
| 21.04.2026 | 95,10 | 95,75 | 94,00 | 94,25 | -0,79% | 174,00 |
| 20.04.2026 | 92,10 | 95,15 | 92,10 | 95,00 | 2,70% | 6.865,00 |
| 17.04.2026 | 97,50 | 97,75 | 91,85 | 92,50 | -4,84% | 704,00 |
| 16.04.2026 | 93,50 | 97,60 | 93,50 | 97,20 | 4,07% | - |
| 15.04.2026 | 93,60 | 95,00 | 92,90 | 93,40 | -0,53% | 302,00 |
| 14.04.2026 | 96,40 | 96,70 | 93,60 | 93,90 | -2,80% | 15,00 |
| 13.04.2026 | 96,55 | 97,50 | 95,45 | 96,60 | 2,01% | 172,00 |
| 10.04.2026 | 96,00 | 96,00 | 94,30 | 94,70 | -1,25% | 2.334,00 |
| 09.04.2026 | 93,10 | 96,35 | 92,90 | 95,90 | 2,46% | 1.750,00 |
| 08.04.2026 | 97,10 | 97,20 | 91,50 | 93,60 | -2,09% | 1.616,00 |
| 07.04.2026 | 95,50 | 96,65 | 93,60 | 95,60 | 0,42% | 1.688,00 |
| 02.04.2026 | 93,40 | 96,00 | 93,20 | 95,20 | -0,10% | 114,00 |
| 01.04.2026 | 95,90 | 96,70 | 93,55 | 95,30 | -0,37% | 1.619,00 |
| 31.03.2026 | 97,10 | 97,10 | 93,65 | 95,65 | -0,57% | 1.492,00 |
| 30.03.2026 | 95,30 | 97,25 | 95,20 | 96,20 | 1,16% | 187,00 |
| 27.03.2026 | 97,50 | 97,70 | 95,10 | 95,10 | -2,16% | 196,00 |
| 26.03.2026 | 96,60 | 98,10 | 96,35 | 97,20 | 0,00% | 39,00 |
| 25.03.2026 | 96,10 | 97,80 | 93,30 | 97,20 | 1,04% | 1.263,00 |
| 24.03.2026 | 93,20 | 96,50 | 93,10 | 96,20 | 2,45% | 1.624,00 |
| 23.03.2026 | 96,45 | 97,40 | 93,10 | 93,90 | -3,79% | 102,00 |
| 20.03.2026 | 104,00 | 104,60 | 97,00 | 97,60 | -6,15% | 2.288,00 |
| 19.03.2026 | 98,70 | 104,40 | 98,40 | 104,00 | 5,48% | 929,00 |
| 18.03.2026 | 100,20 | 101,40 | 98,25 | 98,60 | -0,70% | 54,00 |
| 17.03.2026 | 97,50 | 102,10 | 97,50 | 99,30 | 1,53% | 7.514,00 |
| 16.03.2026 | 98,10 | 100,60 | 96,95 | 97,80 | 0,82% | 104,00 |
| 13.03.2026 | 98,10 | 99,00 | 95,70 | 97,00 | -1,12% | 70,00 |
| 12.03.2026 | 95,50 | 98,80 | 95,40 | 98,10 | 2,29% | 1.322,00 |
| 11.03.2026 | 95,40 | 96,30 | 93,15 | 95,90 | 0,74% | 108,00 |
| 10.03.2026 | 93,50 | 97,15 | 89,70 | 95,20 | 0,21% | 130,00 |
| 09.03.2026 | 84,50 | 98,55 | 84,05 | 95,00 | 11,50% | 1.390,00 |
| 06.03.2026 | 83,70 | 85,50 | 83,25 | 85,20 | 2,28% | 119,00 |
| 05.03.2026 | 82,80 | 84,35 | 82,70 | 83,30 | -0,48% | 17,00 |
| 04.03.2026 | 84,60 | 85,00 | 82,20 | 83,70 | -1,65% | 350,00 |
| 03.03.2026 | 83,60 | 85,60 | 83,10 | 85,10 | 1,19% | 1.140,00 |
| 02.03.2026 | 82,95 | 85,75 | 82,40 | 84,10 | 2,81% | 708,00 |
| 27.02.2026 | 80,40 | 82,55 | 80,40 | 81,80 | 1,74% | 760,00 |
| 26.02.2026 | 80,80 | 81,05 | 79,05 | 80,40 | -0,86% | 1.232,00 |
| 25.02.2026 | 80,80 | 81,35 | 80,50 | 81,10 | 0,37% | - |
| 24.02.2026 | 81,00 | 81,45 | 80,45 | 80,80 | 0,00% | - |
| 23.02.2026 | 81,40 | 81,55 | 80,50 | 80,80 | -1,34% | 1.384,00 |
| 20.02.2026 | 82,90 | 83,15 | 81,30 | 81,90 | -1,21% | - |
| 19.02.2026 | 83,20 | 83,40 | 81,95 | 82,90 | -0,36% | - |
| 18.02.2026 | 80,20 | 83,40 | 80,10 | 83,20 | 4,00% | 76,00 |
| 17.02.2026 | 79,40 | 81,80 | 79,10 | 80,00 | 0,38% | 184,00 |
| 16.02.2026 | 78,90 | 80,60 | 78,90 | 79,70 | 1,01% | 314,00 |
| 13.02.2026 | 79,80 | 80,80 | 78,45 | 78,90 | -1,37% | - |
| 12.02.2026 | 80,50 | 81,00 | 79,25 | 80,00 | 0,00% | 98,00 |
| 11.02.2026 | 78,90 | 80,20 | 77,50 | 80,00 | 1,65% | 84,00 |
| 10.02.2026 | 78,20 | 79,45 | 78,05 | 78,70 | 0,25% | 375,00 |
| 09.02.2026 | 78,20 | 78,60 | 77,45 | 78,50 | 0,51% | 164,00 |
| 06.02.2026 | 77,10 | 78,20 | 76,10 | 78,10 | 1,43% | 27,00 |
| 05.02.2026 | 77,70 | 78,50 | 76,80 | 77,00 | -1,91% | 869,00 |
| 04.02.2026 | 79,70 | 80,45 | 77,95 | 78,50 | -1,51% | 131,00 |
| 03.02.2026 | 78,20 | 79,80 | 78,10 | 79,70 | 2,31% | 322,00 |
| 02.02.2026 | 76,30 | 78,10 | 75,45 | 77,90 | 0,45% | 325,00 |
| 30.01.2026 | 77,80 | 78,05 | 76,60 | 77,55 | -0,70% | 724,00 |
| 29.01.2026 | 76,70 | 78,45 | 76,55 | 78,10 | 2,36% | 353,00 |
| 28.01.2026 | 76,40 | 77,15 | 75,55 | 76,30 | 0,93% | 863,00 |
| 27.01.2026 | 74,00 | 75,80 | 73,15 | 75,60 | 2,44% | 50,00 |
| 26.01.2026 | 74,30 | 74,65 | 73,70 | 73,80 | -0,81% | 15,00 |
| 23.01.2026 | 72,80 | 74,40 | 72,55 | 74,40 | 2,34% | 299,00 |
| 22.01.2026 | 72,90 | 73,20 | 71,85 | 72,70 | 0,28% | 236,00 |
| 21.01.2026 | 70,00 | 72,80 | 69,40 | 72,50 | 3,87% | 59,00 |
| 20.01.2026 | 68,80 | 70,20 | 68,05 | 69,80 | 1,01% | 106,00 |
| 19.01.2026 | 69,85 | 69,85 | 68,70 | 69,10 | -2,54% | 240,00 |
| 16.01.2026 | 68,80 | 70,90 | 68,75 | 70,90 | 3,28% | 315,00 |
| 15.01.2026 | 69,30 | 69,30 | 67,75 | 68,65 | -0,36% | 132,00 |
| 14.01.2026 | 68,40 | 69,00 | 67,70 | 68,90 | 0,58% | 15,00 |
| 13.01.2026 | 66,50 | 68,80 | 66,40 | 68,50 | 3,01% | 1.039,00 |
| 12.01.2026 | 66,50 | 66,85 | 65,60 | 66,50 | -0,30% | 18,00 |
| 09.01.2026 | 65,50 | 66,90 | 65,40 | 66,70 | 1,83% | 6.014,00 |
| 08.01.2026 | 64,60 | 65,60 | 64,10 | 65,50 | 1,08% | 618,00 |
| 07.01.2026 | 67,10 | 67,20 | 64,00 | 64,80 | -3,43% | 1.155,00 |
| 06.01.2026 | 65,80 | 67,30 | 65,60 | 67,10 | 2,13% | 178,00 |
| 05.01.2026 | 66,60 | 66,70 | 65,30 | 65,70 | -1,05% | 17,00 |
| 02.01.2026 | 64,60 | 66,40 | 64,55 | 66,40 | 3,19% | 352,00 |
| 30.12.2025 | 64,00 | 64,85 | 63,90 | 64,35 | 0,70% | 63,00 |
| 29.12.2025 | 63,30 | 64,10 | 62,80 | 63,90 | 1,27% | - |
| 23.12.2025 | 62,70 | 63,20 | 62,35 | 63,10 | 0,80% | 5.417,00 |
| 22.12.2025 | 61,70 | 62,70 | 61,60 | 62,60 | 1,46% | 279,00 |
| 19.12.2025 | 61,40 | 62,10 | 60,40 | 61,70 | 0,49% | 90,00 |
| 18.12.2025 | 60,40 | 61,50 | 60,40 | 61,40 | 1,66% | 180,00 |
| 17.12.2025 | 60,60 | 61,40 | 60,30 | 60,40 | -0,17% | 33,00 |
| 16.12.2025 | 61,50 | 61,70 | 59,90 | 60,50 | -2,10% | 764,00 |
| 15.12.2025 | 62,60 | 62,95 | 61,70 | 61,80 | -0,96% | 97,00 |
| 12.12.2025 | 63,50 | 63,60 | 62,20 | 62,40 | -1,42% | 916,00 |
| 11.12.2025 | 63,20 | 63,40 | 62,85 | 63,30 | -0,16% | 7.500,00 |
| 10.12.2025 | 63,40 | 63,70 | 63,00 | 63,40 | -0,16% | 8.708,00 |
| 09.12.2025 | 64,40 | 64,50 | 63,50 | 63,50 | -1,40% | - |
| 08.12.2025 | 64,50 | 64,80 | 63,80 | 64,40 | -0,31% | 138,00 |
| 05.12.2025 | 64,60 | 65,10 | 64,40 | 64,60 | 0,16% | 6.272,00 |